tiprankstipranks
Trending News
More News >
Land Securities Group Plc R.E.I.T (GB:LAND)
:LAND
UK Market
Advertisement

Land Securities Group plc REIT (LAND) Historical Prices

Compare
106 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 05, 2025
577.00
580.50
574.00
577.50
577.50
+0.17%
1,708,271
0.63
Aug 04, 2025
574.00
581.00
573.00
576.50
576.50
+0.52%
2,127,751
0.78
Aug 01, 2025
570.50
576.50
567.50
573.50
573.50
-0.69%
1,403,011
0.51
Jul 31, 2025
580.50
583.00
576.00
577.50
577.50
0.00%
3,286,648
1.22
Jul 30, 2025
585.00
587.50
575.00
577.50
577.50
-0.86%
1,477,035
0.54
Jul 29, 2025
586.50
590.50
581.97
582.50
582.50
-1.35%
1,155,132
0.42
Jul 28, 2025
588.50
591.50
586.00
590.50
590.50
+1.03%
1,516,158
0.55
Jul 25, 2025
590.00
590.00
578.50
584.50
584.50
-0.85%
1,541,854
0.56
Jul 24, 2025
587.00
589.50
583.50
589.50
589.50
+0.68%
1,090,580
0.39
Jul 23, 2025
595.50
596.00
585.50
585.50
585.50
-1.10%
1,882,855
0.67
Jul 22, 2025
587.00
592.50
582.50
592.00
592.00
+1.02%
1,302,314
0.46
Jul 21, 2025
576.50
587.50
576.50
586.00
586.00
+1.30%
1,458,980
0.51
Jul 18, 2025
576.00
582.00
573.50
578.50
578.50
+1.22%
1,899,125
0.66
Jul 17, 2025
572.00
576.00
569.00
571.50
571.50
-0.09%
2,480,657
0.86
Jul 16, 2025
573.00
575.50
563.50
572.00
572.00
-0.95%
4,445,908
1.57
Jul 15, 2025
580.50
584.00
577.00
577.50
577.50
-0.60%
2,283,354
0.80
Jul 14, 2025
573.50
581.00
573.50
581.00
581.00
+0.87%
1,135,960
0.40
Jul 11, 2025
577.50
580.73
572.00
576.00
576.00
-0.78%
1,869,085
0.65
Jul 10, 2025
593.00
595.50
579.20
580.50
580.50
-2.52%
2,626,212
0.87
Jul 09, 2025
595.50
597.00
589.50
595.50
595.50
+0.68%
1,720,297
0.55
Jul 08, 2025
594.50
599.00
588.00
591.50
591.50
-1.25%
1,858,344
0.58
Jul 07, 2025
600.50
603.50
596.50
599.00
599.00
+0.08%
2,116,922
0.65
Jul 04, 2025
600.50
601.00
593.16
598.50
598.50
-0.33%
1,119,435
0.33
Jul 03, 2025
602.00
611.00
599.00
600.50
600.50
+0.08%
3,233,879
0.96
Jul 02, 2025
631.00
634.00
600.00
600.00
600.00
-5.29%
3,641,190
1.08
Jul 01, 2025
630.00
636.50
628.00
633.50
633.50
+0.40%
3,468,047
1.03
Jun 30, 2025
628.00
638.00
627.50
631.00
631.00
-0.47%
2,606,180
0.77
Jun 27, 2025
632.00
637.50
629.50
634.00
634.00
+0.40%
1,617,469
0.47
Jun 26, 2025
624.50
635.00
622.50
631.50
631.50
+1.45%
1,738,610
0.50
Jun 25, 2025
629.00
629.00
619.50
622.50
622.50
-0.48%
1,787,621
0.52
Jun 24, 2025
628.00
630.00
622.00
625.50
625.50
+0.72%
2,917,865
0.83
Jun 23, 2025
615.50
624.50
615.50
621.00
621.00
-0.64%
1,176,525
0.33
Jun 20, 2025
626.50
631.50
624.00
625.00
625.00
+0.48%
5,853,819
1.68
Jun 19, 2025
621.50
625.00
618.50
622.00
622.00
-0.56%
1,621,930
0.46
Jun 18, 2025
620.50
626.50
616.00
625.50
625.50
+1.13%
1,943,355
0.56
Jun 17, 2025
616.50
619.00
611.50
618.50
618.50
+0.16%
2,262,707
0.65
Jun 16, 2025
616.50
619.00
612.06
617.50
617.50
+0.24%
3,904,153
1.12
Jun 13, 2025
622.50
624.00
615.00
616.00
616.00
-1.12%
3,464,955
0.99
Jun 12, 2025
616.50
625.00
614.00
623.00
623.00
+0.70%
2,780,600
0.79
Jun 11, 2025
634.50
636.00
628.00
631.00
618.70
+1.43%
4,992,632
1.40
Jun 10, 2025
630.00
638.00
627.00
634.50
622.13
+3.62%
1,729,925
0.48
Jun 09, 2025
624.00
626.50
621.00
624.50
612.33
+2.15%
1,079,252
0.29
Jun 06, 2025
621.50
626.00
620.50
623.50
611.35
+2.23%
3,672,385
0.99
Jun 05, 2025
626.00
626.50
616.50
622.00
609.88
+1.74%
1,968,493
0.53
Jun 04, 2025
631.00
632.50
621.50
623.50
611.35
+0.70%
2,214,963
0.59
Jun 03, 2025
637.50
640.50
629.00
631.50
619.19
+1.43%
3,232,868
0.84
Jun 02, 2025
631.50
636.00
625.50
635.00
622.62
+2.31%
2,222,810
0.58
May 30, 2025
633.00
638.50
631.50
633.00
620.66
+2.47%
9,204,940
2.47
May 29, 2025
628.50
632.50
622.50
630.00
617.72
+2.80%
1,850,907
0.50
May 28, 2025
624.50
629.50
622.00
625.00
612.82
+2.32%
2,213,590
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis